REG - CRH PLC - Transaction in Own Shares
23/02/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240223:nRSW2714Ea&default-theme=true
RNS Number : 2714E CRH PLC 23 February 2024
23(rd) February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 22(nd) February 2024, it acquired the
following number of its ordinary shares (the "ordinary shares") in the United
States from CRH's broker Citigroup Global Markets Inc. The ordinary shares
acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
81,500 $78.1010 $78.48 $77.56 See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300,000,000 in the period to February 28, 2024 following its announcement
on December 21, 2023 and were effected by CRH's broker as part of the
Programme announced on December 21, 2023.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 690,023,719 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,198,830 of its ordinary shares in
treasury, which represents 5.634 % of the issued ordinary share capital of
CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) as such legislation forms part of retained EU law in the
United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as
amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019
(as may be amended and/or supplemented from time to time), a detailed
breakdown of individual trades made on 22 February 2024 by Citigroup Global
Markets Inc. on behalf of CRH as part of the buyback programme is scheduled to
this announcement. This announcement is also being made for the purposes of
the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: Citigroup Global Markets Inc.
US Broker code (CRD#): 7059
Time Zone: EST
Currency USD
Date of Transactions: 22 February 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $78.1010 81,500
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 $ 77.56 09:30:01 AM NYSE 24053G200ez2
100 $ 77.71 09:30:29 AM NYSE 24053G200hs1
100 $ 77.72 09:30:30 AM NYSE 24053G200hsy
99 $ 77.72 09:30:30 AM NYSE 24053G200ht0
98 $ 77.73 09:30:53 AM NYSE 24053G200igp
1 $ 77.73 09:30:53 AM NYSE 24053G200igr
2 $ 77.73 09:30:53 AM NYSE 24053G200igt
12 $ 77.79 09:31:20 AM NYSE 24053G200j62
36 $ 77.79 09:31:20 AM NYSE 24053G200j64
100 $ 77.79 09:31:20 AM NYSE 24053G200j6a
88 $ 77.79 09:31:20 AM NYSE 24053G200j6c
200 $ 77.76 09:31:20 AM NYSE 24053G200j6r
100 $ 77.84 09:32:00 AM NYSE 24053G200k9x
13 $ 77.92 09:32:18 AM NYSE 24053G200kyk
87 $ 77.92 09:32:18 AM NYSE 24053G200kym
100 $ 77.92 09:32:18 AM NYSE 24053G200kyo
100 $ 77.95 09:32:32 AM NYSE 24053G200lda
100 $ 77.95 09:32:42 AM NYSE 24053G200lnz
91 $ 78.11 09:32:53 AM NYSE 24053G200luj
9 $ 78.11 09:32:53 AM NYSE 24053G200lul
100 $ 78.10 09:32:54 AM NYSE 24053G200lv9
100 $ 78.09 09:33:06 AM NYSE 24053G200m3c
100 $ 78.04 09:33:18 AM NYSE 24053G200md5
100 $ 78.14 09:33:32 AM NYSE 24053G200mt4
100 $ 78.11 09:33:48 AM NYSE 24053G200n3i
100 $ 78.06 09:34:01 AM NYSE 24053G200nc7
75 $ 77.89 09:34:11 AM NYSE 24053G200nhy
3 $ 77.83 09:34:28 AM NYSE 24053G200nqi
25 $ 77.83 09:34:28 AM NYSE 24053G200nqk
97 $ 77.83 09:34:29 AM NYSE 24053G200nqm
65 $ 77.83 09:34:57 AM NYSE 24053G200o23
100 $ 77.83 09:34:57 AM NYSE 24053G200o26
50 $ 77.83 09:34:57 AM NYSE 24053G200o28
35 $ 77.83 09:34:57 AM NYSE 24053G200o2a
50 $ 77.83 09:34:57 AM NYSE 24053G200o2e
100 $ 77.83 09:35:05 AM NYSE 24053G200o7t
33 $ 77.94 09:35:46 AM NYSE 24053G200owp
100 $ 77.97 09:36:01 AM NYSE 24053G200pb3
29 $ 77.97 09:36:01 AM NYSE 24053G200pb5
100 $ 77.97 09:36:01 AM NYSE 24053G200pb7
67 $ 77.97 09:36:01 AM NYSE 24053G200pb9
100 $ 77.97 09:36:01 AM NYSE 24053G200pbb
71 $ 77.97 09:36:01 AM NYSE 24053G200pbd
100 $ 77.93 09:36:01 AM NYSE 24053G200pbf
100 $ 77.93 09:36:01 AM NYSE 24053G200pbj
100 $ 77.98 09:36:18 AM NYSE 24053G200pln
100 $ 77.92 09:36:58 AM NYSE 24053G200q4z
64 $ 77.92 09:36:58 AM NYSE 24053G200q51
36 $ 77.92 09:36:58 AM NYSE 24053G200q53
27 $ 77.92 09:37:54 AM NYSE 24053G200r91
100 $ 77.92 09:37:54 AM NYSE 24053G200r93
100 $ 77.92 09:37:54 AM NYSE 24053G200r95
100 $ 77.92 09:37:54 AM NYSE 24053G200r97
73 $ 77.92 09:37:54 AM NYSE 24053G200r99
14 $ 77.96 09:38:44 AM NYSE 24053G200s0f
86 $ 77.96 09:38:44 AM NYSE 24053G200s0h
100 $ 77.96 09:38:44 AM NYSE 24053G200s0j
42 $ 77.96 09:38:44 AM NYSE 24053G200s0l
60 $ 77.96 09:38:44 AM NYSE 24053G200s0n
58 $ 77.96 09:38:44 AM NYSE 24053G200s0p
40 $ 77.96 09:38:44 AM NYSE 24053G200s0r
100 $ 77.96 09:38:44 AM NYSE 24053G200s0t
100 $ 77.95 09:38:44 AM NYSE 24053G200s0v
100 $ 78.05 09:39:38 AM NYSE 24053G200srm
100 $ 78.05 09:39:38 AM NYSE 24053G200sro
2 $ 78.05 09:39:38 AM NYSE 24053G200srq
98 $ 78.05 09:39:38 AM NYSE 24053G200srs
100 $ 78.03 09:40:01 AM NYSE 24053G200t3h
32 $ 78.03 09:40:01 AM NYSE 24053G200t3j
100 $ 78.03 09:40:01 AM NYSE 24053G200t3l
68 $ 78.03 09:40:01 AM NYSE 24053G200t3n
100 $ 78.02 09:40:45 AM NYSE 24053G200tq8
100 $ 78.02 09:40:45 AM NYSE 24053G200tqa
46 $ 78.02 09:40:45 AM NYSE 24053G200tqc
54 $ 78.02 09:40:45 AM NYSE 24053G200tqe
64 $ 77.93 09:40:52 AM NYSE 24053G200tu2
61 $ 77.95 09:41:01 AM NYSE 24053G200ty0
36 $ 77.95 09:41:01 AM NYSE 24053G200ty2
100 $ 77.93 09:41:04 AM NYSE 24053G200tza
39 $ 77.93 09:41:04 AM NYSE 24053G200tzc
100 $ 77.94 09:41:30 AM NYSE 24053G200ua5
100 $ 77.92 09:41:59 AM NYSE 24053G200uuy
100 $ 77.92 09:41:59 AM NYSE 24053G200uv0
100 $ 78.03 09:42:18 AM NYSE 24053G200v2l
100 $ 78.03 09:42:18 AM NYSE 24053G200v2o
100 $ 78.04 09:42:41 AM NYSE 24053G200vfy
100 $ 78.04 09:42:41 AM NYSE 24053G200vg0
100 $ 78.04 09:42:41 AM NYSE 24053G200vg2
100 $ 77.93 09:43:16 AM NYSE 24053G200vx7
100 $ 77.93 09:43:16 AM NYSE 24053G200vx9
100 $ 77.93 09:43:16 AM NYSE 24053G200vxb
20 $ 77.96 09:43:47 AM NYSE 24053G200wbp
2 $ 77.97 09:43:57 AM NYSE 24053G200wgc
80 $ 77.97 09:43:57 AM NYSE 24053G200wge
98 $ 77.97 09:43:57 AM NYSE 24053G200wgg
99 $ 77.97 09:43:57 AM NYSE 24053G200wgi
1 $ 77.97 09:43:57 AM NYSE 24053G200wgk
100 $ 77.97 09:44:02 AM NYSE 24053G200wj2
100 $ 77.97 09:44:31 AM NYSE 24053G200wut
100 $ 77.97 09:44:31 AM NYSE 24053G200wuv
44 $ 78.03 09:45:00 AM NYSE 24053G200xet
56 $ 78.09 09:45:10 AM NYSE 24053G200xkx
100 $ 78.11 09:45:25 AM NYSE 24053G200xs9
100 $ 78.11 09:45:25 AM NYSE 24053G200xsb
100 $ 78.06 09:46:06 AM NYSE 24053G200y9z
100 $ 78.06 09:46:06 AM NYSE 24053G200ya1
100 $ 78.03 09:46:07 AM NYSE 24053G200yaf
33 $ 78.08 09:47:07 AM NYSE 24053G200z33
100 $ 78.08 09:47:07 AM NYSE 24053G200z35
67 $ 78.08 09:47:07 AM NYSE 24053G200z37
100 $ 78.08 09:47:07 AM NYSE 24053G200z39
100 $ 78.12 09:47:36 AM NYSE 24053G200zd8
100 $ 78.12 09:47:36 AM NYSE 24053G200zda
33 $ 78.06 09:47:58 AM NYSE 24053G200zld
21 $ 78.12 09:48:06 AM NYSE 24053G200zod
18 $ 78.12 09:48:06 AM NYSE 24053G200zof
49 $ 78.12 09:48:06 AM NYSE 24053G200zoh
2 $ 78.18 09:48:32 AM NYSE 24053G200zyp
23 $ 78.18 09:48:32 AM NYSE 24053G200zyr
77 $ 78.18 09:48:32 AM NYSE 24053G200zyu
77 $ 78.18 09:48:32 AM NYSE 24053G200zyx
100 $ 78.17 09:48:41 AM NYSE 24053G20102i
17 $ 78.17 09:48:52 AM NYSE 24053G20107e
83 $ 78.16 09:48:57 AM NYSE 24053G20109z
100 $ 78.19 09:49:17 AM NYSE 24053G2010i8
100 $ 78.15 09:49:44 AM NYSE 24053G2010uv
100 $ 78.14 09:49:58 AM NYSE 24053G20110k
100 $ 78.31 09:50:20 AM NYSE 24053G20118n
100 $ 78.40 09:50:39 AM NYSE 24053G2011eo
100 $ 78.40 09:50:39 AM NYSE 24053G2011et
100 $ 78.38 09:51:00 AM NYSE 24053G2011lv
100 $ 78.32 09:51:17 AM NYSE 24053G2011sb
2 $ 78.28 09:51:56 AM NYSE 24053G2012kf
98 $ 78.28 09:51:56 AM NYSE 24053G2012kh
39 $ 78.28 09:51:56 AM NYSE 24053G2012kj
61 $ 78.28 09:51:56 AM NYSE 24053G2012kn
100 $ 78.22 09:52:03 AM NYSE 24053G2012ny
100 $ 78.25 09:52:23 AM NYSE 24053G2012vp
100 $ 78.25 09:53:01 AM NYSE 24053G2013a6
100 $ 78.25 09:53:01 AM NYSE 24053G2013a9
100 $ 78.28 09:53:54 AM NYSE 24053G2013tr
100 $ 78.28 09:53:54 AM NYSE 24053G2013tt
100 $ 78.26 09:53:55 AM NYSE 24053G2013ua
54 $ 78.34 09:54:48 AM NYSE 24053G2014id
100 $ 78.35 09:55:01 AM NYSE 24053G2014m3
46 $ 78.35 09:55:01 AM NYSE 24053G2014m5
100 $ 78.35 09:55:01 AM NYSE 24053G2014m7
100 $ 78.35 09:55:01 AM NYSE 24053G2014m9
100 $ 78.38 09:55:31 AM NYSE 24053G2014ux
41 $ 78.38 09:55:31 AM NYSE 24053G2014v1
59 $ 78.38 09:55:31 AM NYSE 24053G2014v6
100 $ 78.39 09:55:41 AM NYSE 24053G2014zq
100 $ 78.38 09:55:42 AM NYSE 24053G2014zw
100 $ 78.38 09:55:52 AM NYSE 24053G201533
100 $ 78.36 09:56:10 AM NYSE 24053G2015co
100 $ 78.36 09:56:30 AM NYSE 24053G2015gy
8 $ 78.38 09:56:49 AM NYSE 24053G2015kb
92 $ 78.37 09:57:06 AM NYSE 24053G2015oh
100 $ 78.37 09:57:06 AM NYSE 24053G2015oj
100 $ 78.32 09:57:25 AM NYSE 24053G20167i
100 $ 78.28 09:58:08 AM NYSE 24053G2016kf
100 $ 78.26 09:58:25 AM NYSE 24053G2016s4
100 $ 78.24 09:58:39 AM NYSE 24053G2016vr
100 $ 78.23 09:58:56 AM NYSE 24053G20171c
100 $ 78.27 09:59:19 AM NYSE 24053G201760
7 $ 78.17 10:00:08 AM NYSE 24053G2017lm
1 $ 78.17 10:00:08 AM NYSE 24053G2017lq
92 $ 78.25 10:00:15 AM NYSE 24053G2017o8
100 $ 78.25 10:00:15 AM NYSE 24053G2017oa
100 $ 78.22 10:00:29 AM NYSE 24053G2017r7
11 $ 78.23 10:01:10 AM NYSE 24053G20182a
34 $ 78.23 10:01:10 AM NYSE 24053G20182c
100 $ 78.23 10:01:10 AM NYSE 24053G20182e
100 $ 78.23 10:01:10 AM NYSE 24053G20182g
55 $ 78.23 10:01:10 AM NYSE 24053G20182i
100 $ 78.23 10:01:23 AM NYSE 24053G20188t
56 $ 78.19 10:01:36 AM NYSE 24053G2018gv
44 $ 78.19 10:01:36 AM NYSE 24053G2018gx
100 $ 78.26 10:02:15 AM NYSE 24053G201923
100 $ 78.30 10:02:38 AM NYSE 24053G2019bl
100 $ 78.27 10:02:54 AM NYSE 24053G2019hh
62 $ 78.20 10:03:15 AM NYSE 24053G2019sf
38 $ 78.20 10:03:15 AM NYSE 24053G2019sh
100 $ 78.17 10:03:41 AM NYSE 24053G201a5f
87 $ 78.17 10:03:41 AM NYSE 24053G201a5h
100 $ 78.18 10:05:11 AM NYSE 24053G201bgz
100 $ 78.18 10:05:11 AM NYSE 24053G201bh1
13 $ 78.18 10:05:11 AM NYSE 24053G201bh3
14 $ 78.18 10:05:11 AM NYSE 24053G201bh5
6 $ 78.18 10:05:11 AM NYSE 24053G201bh7
94 $ 78.18 10:05:11 AM NYSE 24053G201bh9
86 $ 78.17 10:05:16 AM NYSE 24053G201bjy
100 $ 78.17 10:05:16 AM NYSE 24053G201bk0
91 $ 78.16 10:06:11 AM NYSE 24053G201c5k
9 $ 78.17 10:06:14 AM NYSE 24053G201c8q
47 $ 78.17 10:06:14 AM NYSE 24053G201c8u
23 $ 78.17 10:06:14 AM NYSE 24053G201c8x
53 $ 78.17 10:06:14 AM NYSE 24053G201c8z
77 $ 78.17 10:06:14 AM NYSE 24053G201c91
100 $ 78.13 10:06:27 AM NYSE 24053G201cft
100 $ 78.12 10:06:33 AM NYSE 24053G201chp
61 $ 78.12 10:07:05 AM NYSE 24053G201cxb
39 $ 78.11 10:07:09 AM NYSE 24053G201cym
100 $ 78.10 10:07:21 AM NYSE 24053G201d26
43 $ 78.06 10:07:38 AM NYSE 24053G201dba
10 $ 78.06 10:07:38 AM NYSE 24053G201dbc
47 $ 78.06 10:07:38 AM NYSE 24053G201dbe
100 $ 78.07 10:07:44 AM NYSE 24053G201df4
56 $ 78.03 10:08:06 AM NYSE 24053G201dpo
44 $ 78.03 10:08:06 AM NYSE 24053G201dpq
68 $ 78.05 10:08:41 AM NYSE 24053G201e84
32 $ 78.05 10:08:42 AM NYSE 24053G201e8n
100 $ 78.03 10:09:13 AM NYSE 24053G201etx
100 $ 78.03 10:09:13 AM NYSE 24053G201etz
100 $ 78.09 10:10:54 AM NYSE 24053G201gdk
100 $ 78.09 10:10:54 AM NYSE 24053G201gdm
100 $ 78.09 10:10:54 AM NYSE 24053G201gdo
99 $ 78.09 10:10:54 AM NYSE 24053G201gdq
100 $ 78.09 10:10:54 AM NYSE 24053G201gds
1 $ 78.09 10:10:54 AM NYSE 24053G201gdu
100 $ 78.15 10:11:27 AM NYSE 24053G201gqo
100 $ 78.15 10:11:27 AM NYSE 24053G201gqq
100 $ 78.10 10:12:02 AM NYSE 24053G201h5b
100 $ 78.15 10:12:51 AM NYSE 24053G201hvj
16 $ 78.15 10:12:51 AM NYSE 24053G201hvm
100 $ 78.15 10:12:51 AM NYSE 24053G201hvo
84 $ 78.15 10:12:51 AM NYSE 24053G201hvq
25 $ 78.10 10:13:11 AM NYSE 24053G201i4y
75 $ 78.10 10:13:11 AM NYSE 24053G201i54
98 $ 78.14 10:13:36 AM NYSE 24053G201idp
2 $ 78.07 10:14:48 AM NYSE 24053G201j3y
100 $ 78.07 10:14:48 AM NYSE 24053G201j40
100 $ 78.07 10:14:48 AM NYSE 24053G201j42
100 $ 78.07 10:14:48 AM NYSE 24053G201j44
54 $ 78.08 10:15:06 AM NYSE 24053G201jcz
100 $ 78.15 10:16:17 AM NYSE 24053G201k6u
54 $ 78.15 10:16:17 AM NYSE 24053G201k6w
100 $ 78.15 10:16:17 AM NYSE 24053G201k6y
46 $ 78.15 10:16:17 AM NYSE 24053G201k70
46 $ 78.15 10:16:17 AM NYSE 24053G201k72
100 $ 78.13 10:16:22 AM NYSE 24053G201k99
34 $ 78.10 10:16:33 AM NYSE 24053G201ke3
23 $ 78.10 10:16:33 AM NYSE 24053G201ke5
43 $ 78.10 10:16:33 AM NYSE 24053G201ke7
59 $ 78.13 10:17:28 AM NYSE 24053G201lv8
41 $ 78.13 10:17:28 AM NYSE 24053G201lva
100 $ 78.14 10:17:40 AM NYSE 24053G201m97
100 $ 78.14 10:17:50 AM NYSE 24053G201mct
43 $ 78.13 10:17:52 AM NYSE 24053G201me7
57 $ 78.13 10:17:52 AM NYSE 24053G201me9
77 $ 78.09 10:18:57 AM NYSE 24053G201n4s
23 $ 78.09 10:18:57 AM NYSE 24053G201n4v
27 $ 78.10 10:19:49 AM NYSE 24053G201nqh
73 $ 78.10 10:19:49 AM NYSE 24053G201nqj
100 $ 78.10 10:19:49 AM NYSE 24053G201nql
80 $ 78.19 10:21:02 AM NYSE 24053G201oi3
100 $ 78.21 10:21:53 AM NYSE 24053G201oxe
100 $ 78.21 10:21:53 AM NYSE 24053G201oxg
92 $ 78.21 10:21:53 AM NYSE 24053G201oxi
20 $ 78.21 10:21:53 AM NYSE 24053G201oxk
100 $ 78.21 10:21:53 AM NYSE 24053G201oxm
8 $ 78.21 10:21:53 AM NYSE 24053G201oxo
100 $ 78.21 10:21:53 AM NYSE 24053G201oxq
13 $ 78.22 10:22:32 AM NYSE 24053G201pd9
100 $ 78.20 10:22:55 AM NYSE 24053G201pkf
87 $ 78.20 10:22:55 AM NYSE 24053G201pkh
100 $ 78.18 10:23:06 AM NYSE 24053G201ppk
100 $ 78.16 10:23:10 AM NYSE 24053G201pr8
100 $ 78.17 10:23:33 AM NYSE 24053G201q1v
100 $ 78.18 10:23:56 AM NYSE 24053G201q8r
100 $ 78.21 10:24:11 AM NYSE 24053G201qel
7 $ 78.22 10:24:41 AM NYSE 24053G201qrn
93 $ 78.22 10:24:41 AM NYSE 24053G201qrp
54 $ 78.21 10:25:06 AM NYSE 24053G201rad
46 $ 78.21 10:25:06 AM NYSE 24053G201raf
100 $ 78.15 10:25:53 AM NYSE 24053G201ru4
100 $ 78.10 10:26:16 AM NYSE 24053G201s6f
100 $ 78.21 10:26:46 AM NYSE 24053G201sfv
100 $ 78.19 10:27:05 AM NYSE 24053G201sm0
7 $ 78.18 10:27:11 AM NYSE 24053G201spr
57 $ 78.15 10:27:25 AM NYSE 24053G201sv4
36 $ 78.15 10:27:25 AM NYSE 24053G201sv6
100 $ 78.14 10:27:58 AM NYSE 24053G201t6u
50 $ 78.16 10:28:16 AM NYSE 24053G201tco
4 $ 78.23 10:28:28 AM NYSE 24053G201tgs
100 $ 78.27 10:28:45 AM NYSE 24053G201ton
46 $ 78.27 10:28:45 AM NYSE 24053G201top
100 $ 78.29 10:29:22 AM NYSE 24053G201u1a
100 $ 78.29 10:29:22 AM NYSE 24053G201u1d
67 $ 78.28 10:29:31 AM NYSE 24053G201u51
33 $ 78.28 10:29:31 AM NYSE 24053G201u53
100 $ 78.29 10:29:37 AM NYSE 24053G201u7n
100 $ 78.30 10:29:52 AM NYSE 24053G201ucf
51 $ 78.23 10:30:01 AM NYSE 24053G201ueq
41 $ 78.23 10:30:01 AM NYSE 24053G201ues
8 $ 78.21 10:30:23 AM NYSE 24053G201ulu
92 $ 78.21 10:30:23 AM NYSE 24053G201ulw
8 $ 78.20 10:30:24 AM NYSE 24053G201umm
100 $ 78.20 10:30:41 AM NYSE 24053G201ury
8 $ 78.18 10:31:13 AM NYSE 24053G201v3f
33 $ 78.18 10:31:14 AM NYSE 24053G201v3s
3 $ 78.19 10:31:23 AM NYSE 24053G201v9o
59 $ 78.19 10:31:23 AM NYSE 24053G201v9q
97 $ 78.19 10:31:23 AM NYSE 24053G201v9s
100 $ 78.19 10:31:37 AM NYSE 24053G201vgi
100 $ 78.17 10:31:47 AM NYSE 24053G201vkd
100 $ 78.15 10:31:58 AM NYSE 24053G201vni
100 $ 78.16 10:32:12 AM NYSE 24053G201vt7
100 $ 78.15 10:32:18 AM NYSE 24053G201vyc
100 $ 78.15 10:32:28 AM NYSE 24053G201w19
100 $ 78.16 10:32:36 AM NYSE 24053G201w4k
100 $ 78.16 10:32:57 AM NYSE 24053G201wdt
100 $ 78.24 10:33:14 AM NYSE 24053G201x1h
100 $ 78.27 10:33:28 AM NYSE 24053G201x70
100 $ 78.23 10:33:42 AM NYSE 24053G201xd4
100 $ 78.19 10:34:08 AM NYSE 24053G201xu9
3 $ 78.27 10:34:24 AM NYSE 24053G201y43
6 $ 78.27 10:34:24 AM NYSE 24053G201y45
91 $ 78.27 10:34:24 AM NYSE 24053G201y47
41 $ 78.28 10:34:52 AM NYSE 24053G201yfj
59 $ 78.28 10:34:52 AM NYSE 24053G201yfl
100 $ 78.26 10:35:23 AM NYSE 24053G201ypt
89 $ 78.24 10:35:28 AM NYSE 24053G201ytg
11 $ 78.24 10:35:28 AM NYSE 24053G201yti
100 $ 78.23 10:35:48 AM NYSE 24053G201z2s
100 $ 78.18 10:36:37 AM NYSE 24053G201zm0
100 $ 78.24 10:37:53 AM NYSE 24053G2020oy
100 $ 78.23 10:38:26 AM NYSE 24053G20210c
16 $ 78.19 10:38:38 AM NYSE 24053G202145
21 $ 78.19 10:38:38 AM NYSE 24053G202147
63 $ 78.19 10:38:38 AM NYSE 24053G202149
49 $ 78.18 10:38:53 AM NYSE 24053G20218w
37 $ 78.18 10:38:53 AM NYSE 24053G20218y
100 $ 78.18 10:39:08 AM NYSE 24053G2021fp
14 $ 78.18 10:39:08 AM NYSE 24053G2021fr
100 $ 78.19 10:39:42 AM NYSE 24053G2021qu
36 $ 78.17 10:39:46 AM NYSE 24053G2021t9
64 $ 78.17 10:39:46 AM NYSE 24053G2021tk
20 $ 78.18 10:40:52 AM NYSE 24053G2022dz
80 $ 78.17 10:40:52 AM NYSE 24053G2022e1
34 $ 78.16 10:41:06 AM NYSE 24053G2022in
7 $ 78.16 10:41:06 AM NYSE 24053G2022ip
59 $ 78.16 10:41:06 AM NYSE 24053G2022ir
100 $ 78.15 10:41:36 AM NYSE 24053G2022sj
100 $ 78.14 10:41:47 AM NYSE 24053G2022wr
99 $ 78.11 10:42:15 AM NYSE 24053G20238j
1 $ 78.11 10:42:15 AM NYSE 24053G20238l
34 $ 78.09 10:42:27 AM NYSE 24053G2023fw
66 $ 78.09 10:42:27 AM NYSE 24053G2023fy
100 $ 78.10 10:43:07 AM NYSE 24053G2023zo
100 $ 78.09 10:43:27 AM NYSE 24053G202462
12 $ 78.08 10:43:40 AM NYSE 24053G2024bn
21 $ 78.08 10:43:41 AM NYSE 24053G2024c5
67 $ 78.08 10:43:41 AM NYSE 24053G2024c7
100 $ 78.10 10:44:17 AM NYSE 24053G2024rf
56 $ 78.05 10:45:35 AM NYSE 24053G2025x7
42 $ 78.05 10:45:35 AM NYSE 24053G2025xa
2 $ 78.05 10:45:35 AM NYSE 24053G2025xc
100 $ 78.06 10:46:16 AM NYSE 24053G2026a0
12 $ 78.07 10:46:40 AM NYSE 24053G2026gr
7 $ 78.07 10:46:40 AM NYSE 24053G2026gt
30 $ 78.07 10:46:40 AM NYSE 24053G2026gv
100 $ 78.06 10:46:42 AM NYSE 24053G2026hh
51 $ 78.06 10:46:42 AM NYSE 24053G2026hj
100 $ 78.05 10:46:51 AM NYSE 24053G2026k5
100 $ 78.03 10:47:11 AM NYSE 24053G2026t2
69 $ 78.07 10:47:57 AM NYSE 24053G2027aq
31 $ 78.07 10:47:57 AM NYSE 24053G2027as
100 $ 78.05 10:48:16 AM NYSE 24053G2027hm
100 $ 78.00 10:48:59 AM NYSE 24053G20281y
74 $ 78.00 10:49:03 AM NYSE 24053G202837
26 $ 77.97 10:49:23 AM NYSE 24053G2028ap
100 $ 77.97 10:49:23 AM NYSE 24053G2028ar
100 $ 77.97 10:49:33 AM NYSE 24053G2028eb
92 $ 77.96 10:49:56 AM NYSE 24053G2028lz
8 $ 77.96 10:49:56 AM NYSE 24053G2028m1
61 $ 77.98 10:50:46 AM NYSE 24053G20292u
39 $ 78.00 10:51:40 AM NYSE 24053G2029n5
100 $ 78.00 10:51:40 AM NYSE 24053G2029n7
100 $ 78.00 10:51:40 AM NYSE 24053G2029n9
70 $ 78.03 10:51:48 AM NYSE 24053G2029pm
30 $ 78.05 10:52:23 AM NYSE 24053G202a0x
39 $ 78.04 10:52:29 AM NYSE 24053G202a32
61 $ 78.04 10:52:29 AM NYSE 24053G202a34
100 $ 77.99 10:52:51 AM NYSE 24053G202ab1
5 $ 78.00 10:53:19 AM NYSE 24053G202amv
80 $ 78.02 10:53:22 AM NYSE 24053G202aod
100 $ 78.02 10:53:22 AM NYSE 24053G202aof
15 $ 78.02 10:53:22 AM NYSE 24053G202aoh
100 $ 78.01 10:54:02 AM NYSE 24053G202b0i
100 $ 78.00 10:54:22 AM NYSE 24053G202b6o
60 $ 78.02 10:54:34 AM NYSE 24053G202b9y
40 $ 78.05 10:55:17 AM NYSE 24053G202ec8
7 $ 78.05 10:55:17 AM NYSE 24053G202eca
28 $ 78.05 10:55:17 AM NYSE 24053G202ecc
93 $ 78.05 10:55:17 AM NYSE 24053G202ece
72 $ 78.05 10:55:17 AM NYSE 24053G202ecg
100 $ 78.05 10:55:41 AM NYSE 24053G202eiu
100 $ 78.05 10:56:32 AM NYSE 24053G202fw4
100 $ 78.05 10:56:32 AM NYSE 24053G202fw9
91 $ 78.06 10:56:45 AM NYSE 24053G202hv2
100 $ 78.05 10:56:54 AM NYSE 24053G202hxs
9 $ 78.05 10:56:54 AM NYSE 24053G202hxw
100 $ 78.05 10:57:45 AM NYSE 24053G202igl
100 $ 78.02 10:57:51 AM NYSE 24053G202iie
77 $ 78.05 10:58:03 AM NYSE 24053G202jn8
23 $ 78.03 10:58:16 AM NYSE 24053G202lc5
100 $ 78.03 10:58:16 AM NYSE 24053G202lc7
100 $ 78.04 10:59:30 AM NYSE 24053G202oly
31 $ 78.07 11:00:09 AM NYSE 24053G202owp
100 $ 78.06 11:00:14 AM NYSE 24053G202ozb
69 $ 78.06 11:00:14 AM NYSE 24053G202ozd
100 $ 78.10 11:01:24 AM NYSE 24053G202pnr
100 $ 78.10 11:01:24 AM NYSE 24053G202pnt
100 $ 78.10 11:01:24 AM NYSE 24053G202pnv
2 $ 78.07 11:02:26 AM NYSE 24053G202q6l
2 $ 78.10 11:03:07 AM NYSE 24053G202qk2
98 $ 78.10 11:03:07 AM NYSE 24053G202qk6
100 $ 78.10 11:03:07 AM NYSE 24053G202qk8
100 $ 78.10 11:03:07 AM NYSE 24053G202qka
100 $ 78.10 11:03:07 AM NYSE 24053G202qkd
98 $ 78.09 11:03:32 AM NYSE 24053G202qqx
100 $ 78.05 11:04:01 AM NYSE 24053G202r1u
100 $ 78.05 11:04:01 AM NYSE 24053G202r1x
24 $ 78.08 11:04:52 AM NYSE 24053G202rrl
71 $ 78.08 11:05:05 AM NYSE 24053G202rxu
100 $ 78.08 11:05:05 AM NYSE 24053G202rxw
5 $ 78.08 11:05:05 AM NYSE 24053G202rxy
100 $ 78.04 11:05:23 AM NYSE 24053G202sco
76 $ 78.06 11:05:51 AM NYSE 24053G202sq2
100 $ 78.10 11:06:12 AM NYSE 24053G202sym
24 $ 78.10 11:06:12 AM NYSE 24053G202syo
100 $ 78.11 11:07:01 AM NYSE 24053G202tm9
100 $ 78.11 11:07:01 AM NYSE 24053G202tmb
88 $ 78.13 11:07:11 AM NYSE 24053G202tp6
88 $ 78.13 11:07:25 AM NYSE 24053G202tte
12 $ 78.13 11:07:25 AM NYSE 24053G202ttg
68 $ 78.09 11:08:02 AM NYSE 24053G202ud5
12 $ 78.09 11:08:02 AM NYSE 24053G202ud7
32 $ 78.08 11:08:02 AM NYSE 24053G202udf
94 $ 78.05 11:08:10 AM NYSE 24053G202ug1
6 $ 78.05 11:08:10 AM NYSE 24053G202ug3
2 $ 78.07 11:08:31 AM NYSE 24053G202unv
72 $ 78.10 11:09:17 AM NYSE 24053G202v5o
26 $ 78.10 11:09:17 AM NYSE 24053G202v5q
36 $ 78.10 11:09:18 AM NYSE 24053G202v5s
64 $ 78.10 11:09:18 AM NYSE 24053G202v5u
100 $ 78.07 11:09:46 AM NYSE 24053G202vf6
17 $ 78.06 11:10:04 AM NYSE 24053G202vjx
50 $ 78.06 11:10:06 AM NYSE 24053G202vko
2 $ 78.06 11:10:10 AM NYSE 24053G202vms
31 $ 78.06 11:10:10 AM NYSE 24053G202vmw
40 $ 78.06 11:10:10 AM NYSE 24053G202vmy
40 $ 78.05 11:10:19 AM NYSE 24053G202vqq
60 $ 78.05 11:10:19 AM NYSE 24053G202vqs
100 $ 78.07 11:10:31 AM NYSE 24053G202vvs
60 $ 78.07 11:10:31 AM NYSE 24053G202vvu
100 $ 78.04 11:11:01 AM NYSE 24053G202wdk
100 $ 78.07 11:11:30 AM NYSE 24053G202wos
100 $ 78.06 11:12:08 AM NYSE 24053G202xbz
100 $ 78.11 11:12:51 AM NYSE 24053G202xt1
100 $ 78.14 11:13:14 AM NYSE 24053G202y4l
100 $ 78.16 11:13:28 AM NYSE 24053G202y9a
100 $ 78.19 11:13:56 AM NYSE 24053G202yia
7 $ 78.23 11:14:22 AM NYSE 24053G202yuo
93 $ 78.21 11:14:31 AM NYSE 24053G202z1f
1 $ 78.21 11:14:48 AM NYSE 24053G202z9a
99 $ 78.23 11:15:06 AM NYSE 24053G202zis
100 $ 78.23 11:15:07 AM NYSE 24053G202ziw
90 $ 78.21 11:15:33 AM NYSE 24053G202zva
10 $ 78.18 11:15:59 AM NYSE 24053G20305b
100 $ 78.18 11:15:59 AM NYSE 24053G20305d
2 $ 78.14 11:16:10 AM NYSE 24053G20308a
80 $ 78.15 11:16:10 AM NYSE 24053G20308c
86 $ 78.16 11:16:13 AM NYSE 24053G203095
18 $ 78.16 11:16:13 AM NYSE 24053G203097
11 $ 78.15 11:16:45 AM NYSE 24053G2030j9
17 $ 78.15 11:16:47 AM NYSE 24053G2030jn
3 $ 78.15 11:16:47 AM NYSE 24053G2030jp
1 $ 78.15 11:16:47 AM NYSE 24053G2030jr
72 $ 78.15 11:16:47 AM NYSE 24053G2030jt
10 $ 78.14 11:17:05 AM NYSE 24053G2030q5
100 $ 78.14 11:17:05 AM NYSE 24053G2030q7
6 $ 78.10 11:17:33 AM NYSE 24053G2030yi
6 $ 78.11 11:17:34 AM NYSE 24053G2030yu
94 $ 78.11 11:17:34 AM NYSE 24053G2030yw
94 $ 78.10 11:17:34 AM NYSE 24053G2030yy
100 $ 78.19 11:18:19 AM NYSE 24053G2031c3
100 $ 78.13 11:18:32 AM NYSE 24053G2031fd
83 $ 78.14 11:18:58 AM NYSE 24053G2031uw
17 $ 78.15 11:19:28 AM NYSE 24053G203269
100 $ 78.15 11:19:28 AM NYSE 24053G20326b
2 $ 78.16 11:19:59 AM NYSE 24053G2032gv
30 $ 78.15 11:20:03 AM NYSE 24053G2032j4
9 $ 78.15 11:20:24 AM NYSE 24053G2032sd
100 $ 78.14 11:20:39 AM NYSE 24053G2032y7
59 $ 78.14 11:20:39 AM NYSE 24053G2032ya
8 $ 78.15 11:21:25 AM NYSE 24053G2033cu
92 $ 78.15 11:21:25 AM NYSE 24053G2033cw
7 $ 78.15 11:21:56 AM NYSE 24053G2033ni
93 $ 78.15 11:21:59 AM NYSE 24053G2033q9
100 $ 78.14 11:23:10 AM NYSE 24053G203481
100 $ 78.14 11:23:10 AM NYSE 24053G203483
100 $ 78.14 11:23:10 AM NYSE 24053G203485
50 $ 78.19 11:23:35 AM NYSE 24053G2034fq
1 $ 78.20 11:24:00 AM NYSE 24053G2034q2
49 $ 78.20 11:24:16 AM NYSE 24053G2034wb
100 $ 78.20 11:24:16 AM NYSE 24053G2034wd
100 $ 78.20 11:24:16 AM NYSE 24053G2034wf
21 $ 78.17 11:24:24 AM NYSE 24053G20351k
2 $ 78.15 11:24:34 AM NYSE 24053G20353w
77 $ 78.14 11:25:08 AM NYSE 24053G2035gb
100 $ 78.14 11:25:08 AM NYSE 24053G2035ge
4 $ 78.13 11:25:23 AM NYSE 24053G2035k1
3 $ 78.11 11:25:31 AM NYSE 24053G2035m1
2 $ 78.11 11:25:31 AM NYSE 24053G2035m3
91 $ 78.13 11:25:53 AM NYSE 24053G2035ts
100 $ 78.13 11:25:53 AM NYSE 24053G2035tu
100 $ 78.13 11:26:03 AM NYSE 24053G2035wh
9 $ 78.10 11:26:44 AM NYSE 24053G20366v
91 $ 78.10 11:26:52 AM NYSE 24053G20369i
100 $ 78.10 11:27:15 AM NYSE 24053G2036er
100 $ 78.10 11:27:15 AM NYSE 24053G2036et
82 $ 78.08 11:27:20 AM NYSE 24053G2036h8
18 $ 78.08 11:27:20 AM NYSE 24053G2036ha
21 $ 78.07 11:27:39 AM NYSE 24053G2036so
79 $ 78.06 11:27:41 AM NYSE 24053G2036tc
100 $ 78.03 11:27:53 AM NYSE 24053G2036yx
100 $ 78.02 11:28:02 AM NYSE 24053G20373j
6 $ 78.00 11:28:06 AM NYSE 24053G20375e
94 $ 78.00 11:28:06 AM NYSE 24053G20375g
90 $ 78.01 11:28:16 AM NYSE 24053G20378h
10 $ 78.01 11:28:17 AM NYSE 24053G20378q
100 $ 78.04 11:29:10 AM NYSE 24053G2037l9
100 $ 78.00 11:29:27 AM NYSE 24053G2037pr
100 $ 77.98 11:29:36 AM NYSE 24053G2037rs
18 $ 77.94 11:29:53 AM NYSE 24053G2037z2
4 $ 77.94 11:29:55 AM NYSE 24053G2037zy
78 $ 77.94 11:29:56 AM NYSE 24053G203807
91 $ 77.94 11:29:56 AM NYSE 24053G203809
9 $ 77.94 11:29:56 AM NYSE 24053G20380b
100 $ 77.89 11:30:02 AM NYSE 24053G203828
100 $ 77.88 11:30:10 AM NYSE 24053G203844
100 $ 77.92 11:30:34 AM NYSE 24053G2038ad
100 $ 77.92 11:30:51 AM NYSE 24053G2038dk
22 $ 77.99 11:31:13 AM NYSE 24053G2038mk
2 $ 77.98 11:31:13 AM NYSE 24053G2038mm
11 $ 77.96 11:31:16 AM NYSE 24053G2038p7
5 $ 77.96 11:31:17 AM NYSE 24053G2038pn
60 $ 77.96 11:31:25 AM NYSE 24053G2038sr
16 $ 77.96 11:31:25 AM NYSE 24053G2038st
84 $ 77.96 11:31:25 AM NYSE 24053G2038sv
100 $ 77.95 11:31:30 AM NYSE 24053G2038ue
100 $ 77.95 11:32:04 AM NYSE 24053G203940
34 $ 77.96 11:32:28 AM NYSE 24053G2039ca
66 $ 77.96 11:32:28 AM NYSE 24053G2039cc
100 $ 77.96 11:33:03 AM NYSE 24053G2039jm
100 $ 77.94 11:33:18 AM NYSE 24053G2039ny
100 $ 77.94 11:33:41 AM NYSE 24053G2039t4
100 $ 77.88 11:34:00 AM NYSE 24053G2039yn
100 $ 77.88 11:34:19 AM NYSE 24053G203a3i
100 $ 77.88 11:34:28 AM NYSE 24053G203a6w
100 $ 77.79 11:34:38 AM NYSE 24053G203a9e
100 $ 77.78 11:34:50 AM NYSE 24053G203acq
4 $ 77.76 11:34:57 AM NYSE 24053G203agn
96 $ 77.83 11:35:06 AM NYSE 24053G203aih
100 $ 77.83 11:35:06 AM NYSE 24053G203aij
2 $ 77.91 11:35:51 AM NYSE 24053G203avb
1 $ 77.91 11:35:54 AM NYSE 24053G203axr
97 $ 77.98 11:36:11 AM NYSE 24053G203b16
100 $ 77.98 11:36:11 AM NYSE 24053G203b18
100 $ 77.99 11:36:20 AM NYSE 24053G203b45
100 $ 77.97 11:36:42 AM NYSE 24053G203b9n
100 $ 77.97 11:37:07 AM NYSE 24053G203bgt
27 $ 77.94 11:37:41 AM NYSE 24053G203bqx
73 $ 77.94 11:37:41 AM NYSE 24053G203bqz
100 $ 77.85 11:37:42 AM NYSE 24053G203br7
1 $ 77.80 11:38:14 AM NYSE 24053G203bym
63 $ 77.85 11:39:20 AM NYSE 24053G203cgz
36 $ 77.85 11:39:31 AM NYSE 24053G203cjt
100 $ 77.85 11:39:31 AM NYSE 24053G203cjv
100 $ 77.81 11:40:37 AM NYSE 24053G203d31
100 $ 77.77 11:40:51 AM NYSE 24053G203d6c
100 $ 77.87 11:41:34 AM NYSE 24053G203dip
100 $ 77.87 11:42:30 AM NYSE 24053G203dz0
100 $ 77.91 11:43:06 AM NYSE 24053G203e88
100 $ 77.90 11:43:36 AM NYSE 24053G203es2
100 $ 77.94 11:44:18 AM NYSE 24053G203f8r
100 $ 77.93 11:44:30 AM NYSE 24053G203fbi
20 $ 77.89 11:44:50 AM NYSE 24053G203ffl
80 $ 77.93 11:45:13 AM NYSE 24053G203fq4
100 $ 77.93 11:45:13 AM NYSE 24053G203fq6
100 $ 77.93 11:45:23 AM NYSE 24053G203frz
100 $ 77.93 11:46:18 AM NYSE 24053G203g6q
100 $ 77.90 11:46:34 AM NYSE 24053G203gbv
100 $ 77.88 11:46:49 AM NYSE 24053G203gfz
100 $ 77.95 11:47:03 AM NYSE 24053G203gn2
97 $ 77.92 11:47:34 AM NYSE 24053G203h1j
3 $ 77.92 11:47:34 AM NYSE 24053G203h1l
100 $ 77.93 11:48:06 AM NYSE 24053G203ha5
100 $ 77.91 11:48:13 AM NYSE 24053G203hd2
100 $ 77.90 11:48:32 AM NYSE 24053G203hht
21 $ 77.87 11:48:42 AM NYSE 24053G203hmf
2 $ 77.90 11:48:45 AM NYSE 24053G203hmu
1 $ 77.93 11:49:18 AM NYSE 24053G203huv
76 $ 77.92 11:49:21 AM NYSE 24053G203hvf
100 $ 77.92 11:49:21 AM NYSE 24053G203hvh
20 $ 77.95 11:49:51 AM NYSE 24053G203if7
80 $ 77.95 11:49:51 AM NYSE 24053G203if9
46 $ 77.95 11:50:39 AM NYSE 24053G203ipg
46 $ 77.94 11:50:57 AM NYSE 24053G203iue
54 $ 77.94 11:50:57 AM NYSE 24053G203iug
54 $ 77.94 11:50:57 AM NYSE 24053G203iui
15 $ 77.91 11:51:44 AM NYSE 24053G203j6c
85 $ 77.91 11:51:44 AM NYSE 24053G203j6e
10 $ 77.88 11:51:51 AM NYSE 24053G203j7z
46 $ 77.88 11:51:52 AM NYSE 24053G203j8j
44 $ 77.88 11:51:52 AM NYSE 24053G203j8l
2 $ 77.86 11:52:32 AM NYSE 24053G203jkk
2 $ 77.91 11:53:19 AM NYSE 24053G203jv0
98 $ 77.91 11:53:19 AM NYSE 24053G203jv2
98 $ 77.93 11:54:18 AM NYSE 24053G203k9u
53 $ 77.93 11:54:18 AM NYSE 24053G203k9w
47 $ 77.93 11:54:18 AM NYSE 24053G203k9y
100 $ 77.93 11:55:00 AM NYSE 24053G203kiw
56 $ 77.92 11:55:10 AM NYSE 24053G203kl9
44 $ 77.92 11:55:10 AM NYSE 24053G203klb
100 $ 77.87 11:55:32 AM NYSE 24053G203kuo
2 $ 77.88 11:56:02 AM NYSE 24053G203l5w
1 $ 77.86 11:56:07 AM NYSE 24053G203l6h
3 $ 77.85 11:56:07 AM NYSE 24053G203l76
18 $ 77.85 11:56:07 AM NYSE 24053G203l78
21 $ 77.85 11:56:07 AM NYSE 24053G203l7a
55 $ 77.85 11:56:10 AM NYSE 24053G203l7m
100 $ 77.85 11:56:10 AM NYSE 24053G203l7o
100 $ 77.90 11:57:02 AM NYSE 24053G203lk3
100 $ 77.89 11:58:11 AM NYSE 24053G203m5m
48 $ 77.87 11:58:55 AM NYSE 24053G203mh1
52 $ 77.87 11:58:56 AM NYSE 24053G203mhd
30 $ 77.86 11:59:01 AM NYSE 24053G203mig
39 $ 77.84 11:59:01 AM NYSE 24053G203mii
31 $ 77.83 11:59:01 AM NYSE 24053G203mik
29 $ 77.89 12:00:00 PM NYSE 24053G203n4f
71 $ 77.89 12:00:00 PM NYSE 24053G203n4a
100 $ 77.85 12:00:31 PM NYSE 24053G203nf3
100 $ 77.84 12:01:36 PM NYSE 24053G203nwk
100 $ 77.83 12:01:48 PM NYSE 24053G203nyl
100 $ 77.86 12:03:05 PM NYSE 24053G203ofv
100 $ 77.84 12:03:35 PM NYSE 24053G203omq
20 $ 77.87 12:03:54 PM NYSE 24053G203oqb
34 $ 77.87 12:03:54 PM NYSE 24053G203oqd
15 $ 77.89 12:04:16 PM NYSE 24053G203oxy
46 $ 77.89 12:04:16 PM NYSE 24053G203oy0
85 $ 77.89 12:04:16 PM NYSE 24053G203oy2
100 $ 77.88 12:04:24 PM NYSE 24053G203p0h
61 $ 77.87 12:05:11 PM NYSE 24053G203srz
39 $ 77.87 12:05:11 PM NYSE 24053G203ss1
100 $ 77.86 12:05:47 PM NYSE 24053G203syv
1 $ 77.84 12:06:37 PM NYSE 24053G203tbi
38 $ 77.92 12:06:53 PM NYSE 24053G203uqd
45 $ 77.94 12:07:00 PM NYSE 24053G203vgo
100 $ 77.94 12:07:00 PM NYSE 24053G203vgq
16 $ 77.94 12:07:00 PM NYSE 24053G203vgt
8 $ 77.93 12:07:14 PM NYSE 24053G203w8c
92 $ 77.93 12:07:14 PM NYSE 24053G203w8e
100 $ 77.89 12:08:38 PM NYSE 24053G203wty
100 $ 77.94 12:09:39 PM NYSE 24053G203xdr
100 $ 77.93 12:10:00 PM NYSE 24053G203xjx
42 $ 77.91 12:10:12 PM NYSE 24053G203xnz
40 $ 77.91 12:10:12 PM NYSE 24053G203xo1
18 $ 77.91 12:10:12 PM NYSE 24053G203xo3
36 $ 77.95 12:10:46 PM NYSE 24053G203xw7
4 $ 77.95 12:10:46 PM NYSE 24053G203xw9
100 $ 77.94 12:11:04 PM NYSE 24053G203y2w
60 $ 77.94 12:11:04 PM NYSE 24053G203y2y
100 $ 77.89 12:12:07 PM NYSE 24053G203yoa
100 $ 77.93 12:13:21 PM NYSE 24053G203zan
100 $ 77.93 12:13:34 PM NYSE 24053G203zec
63 $ 77.91 12:14:17 PM NYSE 24053G203zvf
1 $ 77.90 12:14:47 PM NYSE 24053G204023
36 $ 77.92 12:14:48 PM NYSE 24053G20402u
100 $ 77.92 12:14:48 PM NYSE 24053G20402x
100 $ 77.95 12:15:23 PM NYSE 24053G20408s
100 $ 77.90 12:16:14 PM NYSE 24053G2040li
100 $ 77.91 12:16:33 PM NYSE 24053G20425c
1 $ 77.94 12:18:30 PM NYSE 24053G2045zr
99 $ 77.93 12:18:39 PM NYSE 24053G20461k
100 $ 77.93 12:20:20 PM NYSE 24053G20476r
39 $ 77.94 12:20:36 PM NYSE 24053G20479s
61 $ 77.94 12:20:36 PM NYSE 24053G20479u
100 $ 77.92 12:21:48 PM NYSE 24053G2047o7
100 $ 77.95 12:22:47 PM NYSE 24053G20480o
39 $ 77.94 12:23:04 PM NYSE 24053G20484q
61 $ 77.94 12:23:04 PM NYSE 24053G20484s
5 $ 77.95 12:23:52 PM NYSE 24053G2048gb
95 $ 77.97 12:23:54 PM NYSE 24053G2048gl
33 $ 77.98 12:24:12 PM NYSE 24053G2048kb
35 $ 78.00 12:24:51 PM NYSE 24053G2048sh
56 $ 78.00 12:24:51 PM NYSE 24053G2048sj
32 $ 78.00 12:24:51 PM NYSE 24053G2048sl
7 $ 78.00 12:25:03 PM NYSE 24053G2048v7
13 $ 78.00 12:25:03 PM NYSE 24053G2048v9
24 $ 78.00 12:25:11 PM NYSE 24053G2048xk
98 $ 78.00 12:25:11 PM NYSE 24053G2048xm
100 $ 77.99 12:25:40 PM NYSE 24053G20494d
2 $ 77.99 12:25:40 PM NYSE 24053G20494f
58 $ 78.03 12:31:04 PM NYSE 24053G204b67
42 $ 78.02 12:31:21 PM NYSE 24053G204b86
13 $ 78.02 12:31:21 PM NYSE 24053G204b88
100 $ 78.01 12:31:35 PM NYSE 24053G204bbk
100 $ 78.01 12:31:35 PM NYSE 24053G204bbm
100 $ 78.01 12:31:35 PM NYSE 24053G204bbo
100 $ 78.01 12:31:35 PM NYSE 24053G204bbq
87 $ 78.01 12:31:35 PM NYSE 24053G204bbs
34 $ 78.03 12:32:13 PM NYSE 24053G204bi3
66 $ 78.04 12:32:42 PM NYSE 24053G204bod
100 $ 78.05 12:33:52 PM NYSE 24053G204c3p
100 $ 78.05 12:33:52 PM NYSE 24053G204c3r
10 $ 78.09 12:34:13 PM NYSE 24053G204c7i
5 $ 78.09 12:34:13 PM NYSE 24053G204c7k
4 $ 78.15 12:35:49 PM NYSE 24053G204cq0
14 $ 78.15 12:35:49 PM NYSE 24053G204cq2
100 $ 78.15 12:35:49 PM NYSE 24053G204cq4
67 $ 78.15 12:35:49 PM NYSE 24053G204cq6
42 $ 78.14 12:36:05 PM NYSE 24053G204ct2
58 $ 78.13 12:36:46 PM NYSE 24053G204d85
42 $ 78.13 12:36:46 PM NYSE 24053G204d87
58 $ 78.13 12:36:46 PM NYSE 24053G204d89
100 $ 78.13 12:37:10 PM NYSE 24053G204dhf
100 $ 78.15 12:37:23 PM NYSE 24053G204dlq
22 $ 78.15 12:38:13 PM NYSE 24053G204dx6
39 $ 78.15 12:38:14 PM NYSE 24053G204dx8
39 $ 78.15 12:38:14 PM NYSE 24053G204dxa
100 $ 78.15 12:38:48 PM NYSE 24053G204e2k
100 $ 78.12 12:39:07 PM NYSE 24053G204e66
100 $ 78.10 12:39:15 PM NYSE 24053G204e7u
16 $ 78.08 12:40:32 PM NYSE 24053G204epr
5 $ 78.08 12:40:32 PM NYSE 24053G204epy
79 $ 78.08 12:40:34 PM NYSE 24053G204eqg
83 $ 78.08 12:40:34 PM NYSE 24053G204eqi
1 $ 78.08 12:40:34 PM NYSE 24053G204eqk
16 $ 78.08 12:40:34 PM NYSE 24053G204eqm
100 $ 78.04 12:44:49 PM NYSE 24053G204gbv
15 $ 78.00 12:45:30 PM NYSE 24053G204gk9
85 $ 78.00 12:45:30 PM NYSE 24053G204gkb
100 $ 78.01 12:45:45 PM NYSE 24053G204gns
100 $ 77.99 12:46:09 PM NYSE 24053G204gxm
100 $ 78.02 12:50:35 PM NYSE 24053G204jyu
100 $ 78.02 12:50:35 PM NYSE 24053G204jyw
100 $ 78.02 12:50:35 PM NYSE 24053G204jyy
99 $ 78.02 12:50:35 PM NYSE 24053G204jz1
1 $ 78.02 12:50:35 PM NYSE 24053G204jz3
100 $ 77.98 12:51:00 PM NYSE 24053G204k5u
4 $ 77.97 12:51:13 PM NYSE 24053G204k92
10 $ 77.97 12:52:01 PM NYSE 24053G204kkv
72 $ 77.97 12:52:01 PM NYSE 24053G204kkx
14 $ 77.97 12:52:15 PM NYSE 24053G204kon
100 $ 77.97 12:52:15 PM NYSE 24053G204kop
100 $ 77.97 12:53:30 PM NYSE 24053G204l7l
100 $ 78.02 12:55:52 PM NYSE 24053G204m8q
100 $ 78.02 12:55:52 PM NYSE 24053G204m8s
28 $ 78.02 12:55:52 PM NYSE 24053G204m8u
72 $ 78.02 12:55:52 PM NYSE 24053G204m8w
20 $ 78.08 12:57:18 PM NYSE 24053G204mvq
80 $ 78.08 12:57:18 PM NYSE 24053G204mvs
100 $ 78.10 12:57:27 PM NYSE 24053G204mxr
100 $ 78.10 12:58:21 PM NYSE 24053G204nc7
21 $ 78.09 12:58:32 PM NYSE 24053G204ned
66 $ 78.09 12:58:32 PM NYSE 24053G204nef
13 $ 78.09 12:58:33 PM NYSE 24053G204neh
100 $ 78.06 12:58:52 PM NYSE 24053G204njk
100 $ 78.05 12:58:58 PM NYSE 24053G204nma
45 $ 78.05 12:59:37 PM NYSE 24053G204nw8
55 $ 78.04 12:59:40 PM NYSE 24053G204nwx
100 $ 78.03 12:59:53 PM NYSE 24053G204o16
100 $ 77.98 13:00:44 PM NYSE 24053G204ode
100 $ 77.95 13:01:37 PM NYSE 24053G204opq
16 $ 77.98 13:02:25 PM NYSE 24053G204p0x
84 $ 78.03 13:04:13 PM NYSE 24053G204pnk
100 $ 78.03 13:04:13 PM NYSE 24053G204pnm
91 $ 78.04 13:04:21 PM NYSE 24053G204ppu
9 $ 78.08 13:04:28 PM NYSE 24053G204pso
79 $ 78.07 13:04:43 PM NYSE 24053G204pvl
21 $ 78.07 13:04:43 PM NYSE 24053G204pvn
53 $ 78.02 13:07:20 PM NYSE 24053G204qv6
47 $ 78.02 13:07:20 PM NYSE 24053G204qv8
100 $ 78.00 13:07:49 PM NYSE 24053G204r8i
100 $ 78.04 13:08:12 PM NYSE 24053G204rd7
100 $ 78.06 13:08:52 PM NYSE 24053G204rnw
6 $ 78.09 13:09:20 PM NYSE 24053G204ru5
61 $ 78.09 13:09:20 PM NYSE 24053G204ru7
100 $ 78.09 13:09:37 PM NYSE 24053G204rx3
33 $ 78.09 13:09:37 PM NYSE 24053G204rx5
100 $ 78.03 13:10:50 PM NYSE 24053G204sfc
100 $ 78.01 13:11:14 PM NYSE 24053G204smw
100 $ 78.00 13:12:01 PM NYSE 24053G204sxl
2 $ 77.99 13:12:23 PM NYSE 24053G204t1s
2 $ 77.99 13:12:36 PM NYSE 24053G204t3n
63 $ 77.99 13:12:36 PM NYSE 24053G204t3p
67 $ 78.01 13:13:18 PM NYSE 24053G204teb
33 $ 78.01 13:13:18 PM NYSE 24053G204ted
33 $ 78.01 13:13:18 PM NYSE 24053G204tef
100 $ 78.02 13:13:52 PM NYSE 24053G204tjp
100 $ 78.00 13:14:51 PM NYSE 24053G204txt
95 $ 78.01 13:15:10 PM NYSE 24053G204u42
5 $ 78.01 13:15:10 PM NYSE 24053G204u44
100 $ 77.99 13:15:56 PM NYSE 24053G204ui5
41 $ 77.98 13:16:32 PM NYSE 24053G204uu9
59 $ 78.04 13:17:06 PM NYSE 24053G204v02
100 $ 78.04 13:17:06 PM NYSE 24053G204v00
2 $ 78.04 13:18:26 PM NYSE 24053G204vhf
98 $ 78.04 13:18:26 PM NYSE 24053G204vhh
100 $ 78.02 13:18:34 PM NYSE 24053G204vix
100 $ 78.00 13:19:16 PM NYSE 24053G204vtb
100 $ 78.06 13:20:08 PM NYSE 24053G204w7f
100 $ 78.07 13:20:31 PM NYSE 24053G204wb6
6 $ 78.08 13:22:00 PM NYSE 24053G204wvi
62 $ 78.08 13:22:00 PM NYSE 24053G204wvk
32 $ 78.08 13:22:00 PM NYSE 24053G204wvm
100 $ 78.05 13:23:05 PM NYSE 24053G204xb7
100 $ 78.03 13:23:28 PM NYSE 24053G204xi5
100 $ 78.01 13:23:39 PM NYSE 24053G204xlf
100 $ 78.07 13:25:19 PM NYSE 24053G204y80
100 $ 78.08 13:26:00 PM NYSE 24053G204yht
100 $ 78.09 13:26:35 PM NYSE 24053G204ysn
100 $ 78.09 13:27:30 PM NYSE 24053G204z7j
11 $ 78.07 13:27:55 PM NYSE 24053G204zcv
11 $ 78.07 13:27:55 PM NYSE 24053G204zcx
78 $ 78.07 13:27:55 PM NYSE 24053G204zcz
100 $ 78.10 13:30:11 PM NYSE 24053G2050ig
100 $ 78.08 13:30:21 PM NYSE 24053G2050mb
100 $ 78.09 13:31:42 PM NYSE 24053G2051ba
100 $ 78.13 13:33:40 PM NYSE 24053G20526x
20 $ 78.14 13:33:44 PM NYSE 24053G205289
80 $ 78.14 13:33:44 PM NYSE 24053G20528b
14 $ 78.13 13:34:13 PM NYSE 24053G2052hb
86 $ 78.13 13:34:13 PM NYSE 24053G2052hd
48 $ 78.12 13:34:22 PM NYSE 24053G2052jo
52 $ 78.12 13:34:22 PM NYSE 24053G2052js
100 $ 78.11 13:35:33 PM NYSE 24053G2053ch
37 $ 78.10 13:36:08 PM NYSE 24053G2053jk
9 $ 78.10 13:36:08 PM NYSE 24053G2053jn
54 $ 78.10 13:36:08 PM NYSE 24053G2053jt
51 $ 78.13 13:37:19 PM NYSE 24053G20543s
49 $ 78.15 13:38:33 PM NYSE 24053G2054r8
100 $ 78.15 13:38:33 PM NYSE 24053G2054ra
100 $ 78.18 13:39:00 PM NYSE 24053G20550q
70 $ 78.20 13:39:54 PM NYSE 24053G2055oi
30 $ 78.20 13:39:54 PM NYSE 24053G2055ok
85 $ 78.18 13:40:10 PM NYSE 24053G2055tp
15 $ 78.18 13:40:10 PM NYSE 24053G2055tr
28 $ 78.16 13:40:25 PM NYSE 24053G2055xv
72 $ 78.16 13:40:25 PM NYSE 24053G2055xx
100 $ 78.19 13:41:15 PM NYSE 24053G2056pj
27 $ 78.16 13:41:43 PM NYSE 24053G20570p
73 $ 78.15 13:42:04 PM NYSE 24053G20577d
100 $ 78.15 13:42:04 PM NYSE 24053G20577f
100 $ 78.18 13:43:24 PM NYSE 24053G2058sq
100 $ 78.11 13:44:13 PM NYSE 24053G2059bs
100 $ 78.13 13:44:54 PM NYSE 24053G2059qy
100 $ 78.10 13:46:42 PM NYSE 24053G205ap1
28 $ 78.16 13:48:05 PM NYSE 24053G205bcn
72 $ 78.17 13:48:15 PM NYSE 24053G205bgw
18 $ 78.17 13:48:15 PM NYSE 24053G205bgy
100 $ 78.18 13:48:46 PM NYSE 24053G205bqw
82 $ 78.18 13:48:46 PM NYSE 24053G205bqy
100 $ 78.19 13:49:47 PM NYSE 24053G205c6q
100 $ 78.15 13:50:01 PM NYSE 24053G205cd0
100 $ 78.14 13:50:32 PM NYSE 24053G205cnj
100 $ 78.12 13:51:54 PM NYSE 24053G205dao
100 $ 78.10 13:52:04 PM NYSE 24053G205dec
95 $ 78.07 13:52:49 PM NYSE 24053G205dqe
5 $ 78.07 13:52:49 PM NYSE 24053G205dqg
100 $ 78.06 13:53:15 PM NYSE 24053G205dwt
100 $ 78.04 13:54:01 PM NYSE 24053G205e6k
100 $ 78.05 13:55:33 PM NYSE 24053G205f2d
91 $ 78.10 13:56:38 PM NYSE 24053G205fma
9 $ 78.12 13:58:22 PM NYSE 24053G205g8t
100 $ 78.12 13:58:22 PM NYSE 24053G205g8v
100 $ 78.12 13:58:29 PM NYSE 24053G205gan
100 $ 78.11 13:59:59 PM NYSE 24053G205gxt
100 $ 78.10 14:00:02 PM NYSE 24053G205gys
100 $ 78.10 14:00:56 PM NYSE 24053G205ha4
22 $ 78.07 14:01:09 PM NYSE 24053G205hec
78 $ 78.07 14:01:09 PM NYSE 24053G205hee
100 $ 78.05 14:01:19 PM NYSE 24053G205hgl
100 $ 78.16 14:02:26 PM NYSE 24053G205i52
100 $ 78.22 14:03:01 PM NYSE 24053G205iek
38 $ 78.24 14:03:30 PM NYSE 24053G205ips
62 $ 78.24 14:03:30 PM NYSE 24053G205ipu
100 $ 78.20 14:03:47 PM NYSE 24053G205ix6
100 $ 78.18 14:04:55 PM NYSE 24053G205jhi
100 $ 78.17 14:05:05 PM NYSE 24053G205jle
100 $ 78.15 14:05:20 PM NYSE 24053G205jtc
100 $ 78.22 14:07:41 PM NYSE 24053G205l14
100 $ 78.22 14:09:22 PM NYSE 24053G205m0e
100 $ 78.20 14:10:40 PM NYSE 24053G205mqr
100 $ 78.21 14:11:06 PM NYSE 24053G205my8
100 $ 78.19 14:11:10 PM NYSE 24053G205myu
100 $ 78.18 14:11:27 PM NYSE 24053G205n50
100 $ 78.17 14:12:05 PM NYSE 24053G205ni3
36 $ 78.21 14:13:10 PM NYSE 24053G205o29
64 $ 78.21 14:13:10 PM NYSE 24053G205o2c
100 $ 78.20 14:13:34 PM NYSE 24053G205oc0
100 $ 78.20 14:13:48 PM NYSE 24053G205oi4
100 $ 78.23 14:14:20 PM NYSE 24053G205ota
100 $ 78.21 14:14:32 PM NYSE 24053G205owt
100 $ 78.19 14:14:44 PM NYSE 24053G205p16
85 $ 78.18 14:15:26 PM NYSE 24053G205pfq
15 $ 78.18 14:15:26 PM NYSE 24053G205pfs
100 $ 78.20 14:17:12 PM NYSE 24053G205qgg
100 $ 78.20 14:17:51 PM NYSE 24053G205qtb
100 $ 78.20 14:18:42 PM NYSE 24053G205r9y
100 $ 78.19 14:18:54 PM NYSE 24053G205rcf
100 $ 78.17 14:19:39 PM NYSE 24053G205rqw
100 $ 78.16 14:20:00 PM NYSE 24053G205rx8
52 $ 78.16 14:20:09 PM NYSE 24053G205rzs
48 $ 78.15 14:20:17 PM NYSE 24053G205s70
100 $ 78.15 14:20:17 PM NYSE 24053G205s6y
100 $ 78.17 14:20:55 PM NYSE 24053G205sl0
84 $ 78.16 14:22:44 PM NYSE 24053G205tru
16 $ 78.16 14:22:44 PM NYSE 24053G205trw
100 $ 78.18 14:23:16 PM NYSE 24053G205u27
100 $ 78.21 14:23:33 PM NYSE 24053G205u6f
100 $ 78.21 14:23:40 PM NYSE 24053G205u9c
100 $ 78.21 14:24:44 PM NYSE 24053G205uw3
100 $ 78.24 14:25:48 PM NYSE 24053G205vjd
100 $ 78.24 14:26:18 PM NYSE 24053G205vtr
44 $ 78.21 14:26:49 PM NYSE 24053G205w3l
56 $ 78.21 14:26:49 PM NYSE 24053G205w3n
100 $ 78.19 14:27:11 PM NYSE 24053G205w9t
100 $ 78.22 14:28:14 PM NYSE 24053G205wqh
100 $ 78.24 14:28:47 PM NYSE 24053G205wxb
100 $ 78.26 14:29:20 PM NYSE 24053G205x6c
100 $ 78.25 14:29:22 PM NYSE 24053G205x6k
100 $ 78.23 14:30:08 PM NYSE 24053G205xoc
100 $ 78.22 14:30:54 PM NYSE 24053G205y2w
100 $ 78.21 14:32:52 PM NYSE 24053G205za1
20 $ 78.20 14:33:05 PM NYSE 24053G205zij
80 $ 78.20 14:33:05 PM NYSE 24053G205zil
100 $ 78.21 14:33:28 PM NYSE 24053G205ztd
100 $ 78.18 14:33:47 PM NYSE 24053G205zxj
100 $ 78.24 14:36:19 PM NYSE 24053G20619o
89 $ 78.24 14:37:08 PM NYSE 24053G2061pl
11 $ 78.24 14:37:08 PM NYSE 24053G2061pn
100 $ 78.23 14:37:20 PM NYSE 24053G2061tq
100 $ 78.21 14:37:22 PM NYSE 24053G2061u2
100 $ 78.20 14:37:45 PM NYSE 24053G20629t
100 $ 78.20 14:38:35 PM NYSE 24053G2062w1
100 $ 78.18 14:38:53 PM NYSE 24053G20632t
100 $ 78.17 14:38:54 PM NYSE 24053G20632y
100 $ 78.18 14:39:44 PM NYSE 24053G2063pv
100 $ 78.16 14:40:08 PM NYSE 24053G2063xf
100 $ 78.16 14:40:28 PM NYSE 24053G206449
5 $ 78.17 14:42:48 PM NYSE 24053G2065ex
95 $ 78.17 14:43:06 PM NYSE 24053G2065kw
100 $ 78.17 14:43:06 PM NYSE 24053G2065ky
10 $ 78.20 14:45:01 PM NYSE 24053G2066p2
100 $ 78.22 14:46:04 PM NYSE 24053G20678i
100 $ 78.22 14:46:04 PM NYSE 24053G20678k
100 $ 78.22 14:46:04 PM NYSE 24053G20678m
90 $ 78.22 14:46:04 PM NYSE 24053G20678o
100 $ 78.17 14:46:21 PM NYSE 24053G2067f4
100 $ 78.17 14:47:23 PM NYSE 24053G206813
100 $ 78.16 14:48:16 PM NYSE 24053G2068oc
100 $ 78.16 14:48:16 PM NYSE 24053G2068oe
100 $ 78.16 14:50:06 PM NYSE 24053G2069qf
100 $ 78.16 14:50:06 PM NYSE 24053G2069qh
100 $ 78.16 14:50:06 PM NYSE 24053G2069ql
100 $ 78.16 14:50:06 PM NYSE 24053G2069qp
100 $ 78.13 14:50:36 PM NYSE 24053G206a30
100 $ 78.14 14:51:31 PM NYSE 24053G206ale
100 $ 78.14 14:51:31 PM NYSE 24053G206alg
100 $ 78.14 14:52:16 PM NYSE 24053G206azf
18 $ 78.13 14:52:49 PM NYSE 24053G206b9i
82 $ 78.12 14:52:51 PM NYSE 24053G206bad
9 $ 78.11 14:54:02 PM NYSE 24053G206bwa
100 $ 78.11 14:54:02 PM NYSE 24053G206bwc
91 $ 78.11 14:54:02 PM NYSE 24053G206bwe
100 $ 78.07 14:54:38 PM NYSE 24053G206c82
100 $ 78.08 14:54:40 PM NYSE 24053G206c9m
100 $ 78.10 14:55:51 PM NYSE 24053G206d0k
100 $ 78.10 14:55:51 PM NYSE 24053G206d0m
100 $ 78.07 14:56:00 PM NYSE 24053G206d2z
100 $ 78.05 14:56:36 PM NYSE 24053G206dlg
100 $ 78.01 14:56:55 PM NYSE 24053G206dt3
100 $ 77.99 14:57:00 PM NYSE 24053G206dyl
100 $ 77.99 14:57:25 PM NYSE 24053G206e5u
100 $ 77.97 14:57:46 PM NYSE 24053G206ebv
100 $ 77.97 14:58:01 PM NYSE 24053G206efu
89 $ 77.97 14:58:28 PM NYSE 24053G206en0
11 $ 77.98 14:58:30 PM NYSE 24053G206eo7
100 $ 77.98 14:58:30 PM NYSE 24053G206eo9
13 $ 78.01 14:58:46 PM NYSE 24053G206et3
87 $ 78.01 14:58:46 PM NYSE 24053G206et5
100 $ 78.01 14:59:36 PM NYSE 24053G206f9u
96 $ 78.01 15:00:32 PM NYSE 24053G206g4m
96 $ 78.07 15:00:50 PM NYSE 24053G206gao
4 $ 78.07 15:00:50 PM NYSE 24053G206gaq
4 $ 78.06 15:01:01 PM NYSE 24053G206ge5
100 $ 78.06 15:01:01 PM NYSE 24053G206ge7
28 $ 78.06 15:01:37 PM NYSE 24053G206gnf
100 $ 78.07 15:02:47 PM NYSE 24053G206h9g
72 $ 78.07 15:02:47 PM NYSE 24053G206h9n
100 $ 78.07 15:03:09 PM NYSE 24053G206hg4
96 $ 78.07 15:03:39 PM NYSE 24053G206hti
4 $ 78.07 15:03:39 PM NYSE 24053G206htm
73 $ 78.08 15:04:25 PM NYSE 24053G206i8e
27 $ 78.08 15:04:25 PM NYSE 24053G206i8g
100 $ 78.03 15:04:34 PM NYSE 24053G206iaf
11 $ 78.04 15:04:45 PM NYSE 24053G206iem
82 $ 78.04 15:04:45 PM NYSE 24053G206ieo
100 $ 78.03 15:05:30 PM NYSE 24053G206iu9
7 $ 78.03 15:05:30 PM NYSE 24053G206iub
100 $ 78.07 15:06:29 PM NYSE 24053G206ji0
100 $ 78.05 15:06:59 PM NYSE 24053G206jt5
100 $ 78.04 15:07:12 PM NYSE 24053G206jvr
100 $ 78.03 15:07:36 PM NYSE 24053G206k55
2 $ 78.04 15:08:17 PM NYSE 24053G206kly
71 $ 78.04 15:08:37 PM NYSE 24053G206kre
27 $ 78.04 15:08:37 PM NYSE 24053G206krg
100 $ 78.04 15:09:07 PM NYSE 24053G206l18
100 $ 78.03 15:09:14 PM NYSE 24053G206l3r
68 $ 78.02 15:10:03 PM NYSE 24053G206ll9
32 $ 78.02 15:10:03 PM NYSE 24053G206lld
78 $ 78.01 15:10:40 PM NYSE 24053G206m0i
10 $ 78.01 15:10:40 PM NYSE 24053G206m0k
100 $ 78.06 15:12:01 PM NYSE 24053G206mph
100 $ 78.06 15:12:01 PM NYSE 24053G206mpj
100 $ 78.06 15:12:01 PM NYSE 24053G206mpl
12 $ 78.06 15:12:01 PM NYSE 24053G206mpn
100 $ 78.12 15:13:32 PM NYSE 24053G206o40
44 $ 78.12 15:13:54 PM NYSE 24053G206oex
100 $ 78.12 15:13:55 PM NYSE 24053G206oez
100 $ 78.12 15:13:55 PM NYSE 24053G206of1
100 $ 78.12 15:13:55 PM NYSE 24053G206of3
56 $ 78.12 15:13:55 PM NYSE 24053G206of5
6 $ 78.10 15:14:11 PM NYSE 24053G206omw
94 $ 78.10 15:14:11 PM NYSE 24053G206omy
100 $ 78.09 15:14:16 PM NYSE 24053G206onw
54 $ 78.17 15:15:44 PM NYSE 24053G206pfy
100 $ 78.17 15:15:44 PM NYSE 24053G206pg0
46 $ 78.17 15:15:44 PM NYSE 24053G206pg2
100 $ 78.21 15:16:37 PM NYSE 24053G206pzt
53 $ 78.21 15:16:37 PM NYSE 24053G206pzv
47 $ 78.21 15:16:37 PM NYSE 24053G206pzx
100 $ 78.19 15:16:46 PM NYSE 24053G206q4f
100 $ 78.20 15:17:17 PM NYSE 24053G206qcb
25 $ 78.18 15:17:27 PM NYSE 24053G206qey
75 $ 78.17 15:17:28 PM NYSE 24053G206qfc
100 $ 78.21 15:18:13 PM NYSE 24053G206qr2
100 $ 78.21 15:18:48 PM NYSE 24053G206r08
12 $ 78.19 15:19:01 PM NYSE 24053G206r58
88 $ 78.19 15:19:01 PM NYSE 24053G206r5a
90 $ 78.18 15:19:23 PM NYSE 24053G206rek
10 $ 78.18 15:19:24 PM NYSE 24053G206rem
11 $ 78.16 15:19:45 PM NYSE 24053G206rlu
89 $ 78.16 15:20:24 PM NYSE 24053G206rzv
100 $ 78.16 15:20:24 PM NYSE 24053G206rzx
100 $ 78.16 15:20:35 PM NYSE 24053G206s4w
100 $ 78.14 15:21:25 PM NYSE 24053G206sq4
3 $ 78.14 15:22:03 PM NYSE 24053G206t17
97 $ 78.14 15:22:03 PM NYSE 24053G206t19
100 $ 78.13 15:22:15 PM NYSE 24053G206t7n
100 $ 78.14 15:22:46 PM NYSE 24053G206tib
100 $ 78.15 15:23:17 PM NYSE 24053G206ttk
62 $ 78.15 15:23:32 PM NYSE 24053G206tzo
38 $ 78.15 15:23:48 PM NYSE 24053G206u9m
100 $ 78.15 15:23:48 PM NYSE 24053G206u9p
100 $ 78.20 15:24:32 PM NYSE 24053G206upk
100 $ 78.20 15:24:44 PM NYSE 24053G206uud
100 $ 78.23 15:26:08 PM NYSE 24053G206vtl
100 $ 78.23 15:26:09 PM NYSE 24053G206vtn
100 $ 78.23 15:26:09 PM NYSE 24053G206vtp
100 $ 78.22 15:26:29 PM NYSE 24053G206w2m
65 $ 78.25 15:26:36 PM NYSE 24053G206w51
23 $ 78.25 15:27:01 PM NYSE 24053G206wd0
12 $ 78.25 15:27:01 PM NYSE 24053G206wd2
100 $ 78.25 15:27:01 PM NYSE 24053G206wd4
21 $ 78.26 15:27:17 PM NYSE 24053G206wk8
100 $ 78.29 15:27:52 PM NYSE 24053G206wvg
100 $ 78.29 15:27:52 PM NYSE 24053G206wvi
79 $ 78.29 15:27:52 PM NYSE 24053G206wvk
43 $ 78.29 15:28:24 PM NYSE 24053G206x5v
57 $ 78.29 15:28:24 PM NYSE 24053G206x62
100 $ 78.29 15:28:24 PM NYSE 24053G206x64
100 $ 78.30 15:29:05 PM NYSE 24053G206xiq
100 $ 78.30 15:29:05 PM NYSE 24053G206xiu
17 $ 78.32 15:29:09 PM NYSE 24053G206xkn
83 $ 78.32 15:29:43 PM NYSE 24053G206xuk
100 $ 78.32 15:29:43 PM NYSE 24053G206xum
100 $ 78.32 15:29:43 PM NYSE 24053G206xuo
28 $ 78.30 15:29:49 PM NYSE 24053G206xx6
72 $ 78.30 15:29:49 PM NYSE 24053G206xx8
21 $ 78.30 15:30:09 PM NYSE 24053G206yb4
100 $ 78.29 15:30:25 PM NYSE 24053G206yj2
79 $ 78.29 15:30:25 PM NYSE 24053G206yj4
100 $ 78.28 15:30:31 PM NYSE 24053G206yl3
100 $ 78.28 15:30:42 PM NYSE 24053G206you
58 $ 78.34 15:31:19 PM NYSE 24053G206z4h
42 $ 78.34 15:31:19 PM NYSE 24053G206z4j
33 $ 78.34 15:31:19 PM NYSE 24053G206z4l
67 $ 78.34 15:31:19 PM NYSE 24053G206z4n
16 $ 78.32 15:31:34 PM NYSE 24053G206zca
1 $ 78.32 15:31:34 PM NYSE 24053G206zcc
83 $ 78.32 15:31:34 PM NYSE 24053G206zce
100 $ 78.31 15:31:38 PM NYSE 24053G206zev
100 $ 78.32 15:31:54 PM NYSE 24053G206zlt
36 $ 78.36 15:32:13 PM NYSE 24053G206zwb
64 $ 78.36 15:32:13 PM NYSE 24053G206zwd
100 $ 78.35 15:32:34 PM NYSE 24053G20701w
95 $ 78.34 15:33:02 PM NYSE 24053G2070b4
100 $ 78.34 15:33:02 PM NYSE 24053G2070b6
5 $ 78.34 15:33:02 PM NYSE 24053G2070b8
100 $ 78.39 15:33:28 PM NYSE 24053G2070ou
100 $ 78.39 15:33:28 PM NYSE 24053G2070ow
100 $ 78.36 15:33:41 PM NYSE 24053G2070tl
100 $ 78.35 15:34:09 PM NYSE 24053G2071b8
100 $ 78.31 15:34:28 PM NYSE 24053G2071hu
100 $ 78.33 15:34:49 PM NYSE 24053G2071ob
100 $ 78.33 15:34:49 PM NYSE 24053G2071od
100 $ 78.31 15:35:04 PM NYSE 24053G20720p
100 $ 78.34 15:35:43 PM NYSE 24053G2072ny
100 $ 78.34 15:35:43 PM NYSE 24053G2072o0
100 $ 78.34 15:35:43 PM NYSE 24053G2072o2
100 $ 78.35 15:36:01 PM NYSE 24053G2072x4
100 $ 78.32 15:37:00 PM NYSE 24053G2073mk
94 $ 78.32 15:37:00 PM NYSE 24053G2073mr
100 $ 78.32 15:37:00 PM NYSE 24053G2073mt
6 $ 78.32 15:37:00 PM NYSE 24053G2073mv
90 $ 78.36 15:37:10 PM NYSE 24053G2073ra
10 $ 78.43 15:38:14 PM NYSE 24053G2074ln
100 $ 78.43 15:38:14 PM NYSE 24053G2074lq
100 $ 78.43 15:38:14 PM NYSE 24053G2074lt
100 $ 78.43 15:38:14 PM NYSE 24053G2074lv
100 $ 78.43 15:38:14 PM NYSE 24053G2074lx
100 $ 78.43 15:38:14 PM NYSE 24053G2074lz
100 $ 78.43 15:38:41 PM NYSE 24053G2074zy
100 $ 78.43 15:38:41 PM NYSE 24053G207500
8 $ 78.44 15:39:10 PM NYSE 24053G2075b2
100 $ 78.48 15:40:03 PM NYSE 24053G2075ym
100 $ 78.48 15:40:03 PM NYSE 24053G2075yo
92 $ 78.48 15:40:03 PM NYSE 24053G2075yq
49 $ 78.48 15:40:03 PM NYSE 24053G2075ys
51 $ 78.48 15:40:03 PM NYSE 24053G2075yy
100 $ 78.48 15:40:03 PM NYSE 24053G2075z0
100 $ 78.45 15:40:15 PM NYSE 24053G20762t
100 $ 78.42 15:40:24 PM NYSE 24053G20768f
100 $ 78.40 15:40:56 PM NYSE 24053G2076pd
84 $ 78.40 15:40:56 PM NYSE 24053G2076pf
100 $ 78.39 15:41:05 PM NYSE 24053G2076uh
16 $ 78.39 15:41:05 PM NYSE 24053G2076uj
64 $ 78.37 15:44:48 PM NYSE 24053G2079lp
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKNBDCBKKDBBRecent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Total Voting Rights
Announcement